3010 ポラリス・ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 20 | 21 | 20 | 20 | 21,000 | 200 |
| 2008-12-29 | 20 | 22 | 20 | 21 | 68,000 | 210 |
| 2008-12-26 | 20 | 21 | 20 | 20 | 80,000 | 200 |
| 2008-12-25 | 19 | 21 | 19 | 19 | 198,000 | 190 |
| 2008-12-24 | 19 | 22 | 19 | 22 | 261,000 | 220 |
| 2008-12-22 | 21 | 22 | 20 | 22 | 341,000 | 220 |
| 2008-12-19 | 24 | 24 | 23 | 23 | 137,000 | 230 |
| 2008-12-18 | 25 | 25 | 23 | 25 | 94,000 | 250 |
| 2008-12-17 | 26 | 26 | 23 | 24 | 386,000 | 240 |
| 2008-12-16 | 23 | 28 | 23 | 26 | 726,000 | 260 |
| 2008-12-15 | 22 | 24 | 22 | 22 | 168,000 | 220 |
| 2008-12-12 | 22 | 23 | 21 | 22 | 178,000 | 220 |
| 2008-12-11 | 24 | 24 | 22 | 23 | 346,000 | 230 |
| 2008-12-10 | 19 | 28 | 19 | 23 | 956,000 | 230 |
| 2008-12-09 | 20 | 20 | 19 | 19 | 30,000 | 190 |
| 2008-12-08 | 20 | 20 | 19 | 20 | 62,000 | 200 |
| 2008-12-05 | 20 | 20 | 19 | 20 | 77,000 | 200 |
| 2008-12-04 | 20 | 20 | 19 | 19 | 79,000 | 190 |
| 2008-12-03 | 20 | 21 | 20 | 20 | 44,000 | 200 |
| 2008-12-02 | 20 | 20 | 19 | 20 | 117,000 | 200 |
| 2008-12-01 | 21 | 22 | 20 | 20 | 285,000 | 200 |
| 2008-11-28 | 22 | 22 | 21 | 21 | 51,000 | 210 |
| 2008-11-27 | 23 | 23 | 21 | 23 | 68,000 | 230 |
| 2008-11-26 | 21 | 24 | 21 | 23 | 325,000 | 230 |
| 2008-11-25 | 26 | 26 | 19 | 20 | 980,000 | 200 |
| 2008-11-21 | 25 | 25 | 23 | 25 | 227,000 | 250 |
| 2008-11-20 | 25 | 27 | 24 | 26 | 157,000 | 260 |
| 2008-11-19 | 29 | 29 | 25 | 26 | 531,000 | 260 |
| 2008-11-18 | 29 | 30 | 28 | 29 | 151,000 | 290 |
| 2008-11-17 | 32 | 32 | 29 | 30 | 503,000 | 300 |
| 2008-11-14 | 36 | 36 | 32 | 32 | 169,000 | 320 |
| 2008-11-13 | 36 | 36 | 34 | 34 | 131,000 | 340 |
| 2008-11-12 | 36 | 40 | 36 | 38 | 199,000 | 380 |
| 2008-11-11 | 34 | 38 | 33 | 36 | 217,000 | 360 |
| 2008-11-10 | 33 | 34 | 32 | 33 | 88,000 | 330 |
| 2008-11-07 | 31 | 34 | 30 | 32 | 342,000 | 320 |
| 2008-11-06 | 33 | 34 | 31 | 31 | 138,000 | 310 |
| 2008-11-05 | 33 | 35 | 32 | 35 | 298,000 | 350 |
| 2008-11-04 | 32 | 34 | 32 | 32 | 107,000 | 320 |
| 2008-10-31 | 37 | 38 | 32 | 34 | 357,000 | 340 |
| 2008-10-30 | 28 | 38 | 28 | 37 | 626,000 | 370 |
| 2008-10-29 | 30 | 31 | 27 | 27 | 190,000 | 270 |
| 2008-10-28 | 28 | 29 | 25 | 27 | 290,000 | 270 |
| 2008-10-27 | 29 | 32 | 28 | 28 | 194,000 | 280 |
| 2008-10-24 | 32 | 33 | 29 | 29 | 138,000 | 290 |
| 2008-10-23 | 31 | 32 | 28 | 32 | 224,000 | 320 |
| 2008-10-22 | 32 | 34 | 31 | 32 | 90,000 | 320 |
| 2008-10-21 | 33 | 34 | 32 | 32 | 90,000 | 320 |
| 2008-10-20 | 33 | 33 | 32 | 32 | 123,000 | 320 |
| 2008-10-17 | 35 | 35 | 33 | 33 | 93,000 | 330 |
| 2008-10-16 | 31 | 36 | 31 | 33 | 269,000 | 330 |
| 2008-10-15 | 35 | 35 | 33 | 35 | 119,000 | 350 |
| 2008-10-14 | 35 | 36 | 33 | 35 | 326,000 | 350 |
| 2008-10-10 | 30 | 30 | 27 | 29 | 763,000 | 290 |
| 2008-10-09 | 32 | 33 | 30 | 32 | 223,000 | 320 |
| 2008-10-08 | 33 | 34 | 31 | 32 | 398,000 | 320 |
| 2008-10-07 | 31 | 39 | 31 | 34 | 383,000 | 340 |
| 2008-10-06 | 38 | 38 | 36 | 37 | 573,000 | 370 |
| 2008-10-03 | 41 | 41 | 39 | 40 | 291,000 | 400 |
| 2008-10-02 | 40 | 41 | 39 | 40 | 589,000 | 400 |
| 2008-10-01 | 46 | 47 | 41 | 43 | 491,000 | 430 |
| 2008-09-30 | 43 | 46 | 41 | 46 | 733,000 | 460 |
| 2008-09-29 | 55 | 57 | 48 | 48 | 1,500,000 | 480 |
| 2008-09-26 | 62 | 66 | 54 | 55 | 4,200,000 | 550 |
| 2008-09-25 | 59 | 66 | 55 | 58 | 4,750,000 | 580 |
| 2008-09-24 | 50 | 65 | 50 | 63 | 7,186,000 | 630 |
| 2008-09-22 | 45 | 46 | 43 | 45 | 885,000 | 450 |
| 2008-09-19 | 43 | 47 | 42 | 43 | 993,000 | 430 |
| 2008-09-18 | 40 | 42 | 39 | 42 | 824,000 | 420 |
| 2008-09-17 | 47 | 47 | 37 | 43 | 1,586,000 | 430 |
| 2008-09-16 | 45 | 46 | 36 | 42 | 2,499,000 | 420 |
| 2008-09-12 | 56 | 56 | 50 | 51 | 857,000 | 510 |
| 2008-09-11 | 58 | 58 | 50 | 54 | 673,000 | 540 |
| 2008-09-10 | 54 | 60 | 54 | 57 | 435,000 | 570 |
| 2008-09-09 | 61 | 70 | 54 | 55 | 762,000 | 550 |
| 2008-09-08 | 57 | 63 | 57 | 62 | 234,000 | 620 |
| 2008-09-05 | 55 | 58 | 50 | 55 | 482,000 | 550 |
| 2008-09-04 | 56 | 60 | 52 | 56 | 494,000 | 560 |
| 2008-09-03 | 70 | 70 | 54 | 55 | 631,000 | 550 |
| 2008-09-02 | 72 | 76 | 71 | 71 | 151,000 | 710 |
| 2008-09-01 | 72 | 74 | 71 | 71 | 89,000 | 710 |
| 2008-08-29 | 72 | 77 | 71 | 72 | 196,000 | 720 |
| 2008-08-28 | 74 | 76 | 68 | 70 | 359,000 | 700 |
| 2008-08-27 | 80 | 81 | 75 | 76 | 159,000 | 760 |
| 2008-08-26 | 82 | 82 | 79 | 80 | 98,000 | 800 |
| 2008-08-25 | 81 | 85 | 80 | 82 | 202,000 | 820 |
| 2008-08-22 | 84 | 91 | 81 | 83 | 475,000 | 830 |
| 2008-08-21 | 90 | 93 | 82 | 82 | 685,000 | 820 |
| 2008-08-20 | 85 | 100 | 78 | 92 | 1,649,000 | 920 |
| 2008-08-19 | 81 | 81 | 71 | 75 | 1,268,000 | 750 |
| 2008-08-18 | 80 | 85 | 78 | 82 | 478,000 | 820 |
| 2008-08-15 | 81 | 83 | 77 | 80 | 708,000 | 800 |
| 2008-08-14 | 101 | 104 | 68 | 76 | 1,202,000 | 760 |
| 2008-08-13 | 105 | 105 | 104 | 105 | 35,000 | 1,050 |
| 2008-08-12 | 102 | 110 | 99 | 109 | 350,000 | 1,090 |
| 2008-08-11 | 107 | 108 | 103 | 104 | 240,000 | 1,040 |
| 2008-08-08 | 107 | 112 | 105 | 112 | 211,000 | 1,120 |
| 2008-08-07 | 111 | 113 | 109 | 111 | 65,000 | 1,110 |
| 2008-08-06 | 111 | 111 | 108 | 109 | 218,000 | 1,090 |
| 2008-08-05 | 117 | 117 | 110 | 110 | 197,000 | 1,100 |
| 2008-08-04 | 119 | 119 | 116 | 118 | 72,000 | 1,180 |
| 2008-08-01 | 124 | 124 | 120 | 121 | 47,000 | 1,210 |
| 2008-07-31 | 128 | 128 | 121 | 125 | 72,000 | 1,250 |
| 2008-07-30 | 127 | 134 | 127 | 130 | 77,000 | 1,300 |
| 2008-07-29 | 127 | 127 | 125 | 125 | 31,000 | 1,250 |
| 2008-07-28 | 126 | 126 | 125 | 125 | 24,000 | 1,250 |
| 2008-07-25 | 126 | 126 | 120 | 125 | 191,000 | 1,250 |
| 2008-07-24 | 132 | 132 | 125 | 125 | 40,000 | 1,250 |
| 2008-07-23 | 122 | 129 | 122 | 129 | 75,000 | 1,290 |
| 2008-07-22 | 123 | 126 | 106 | 119 | 725,000 | 1,190 |
| 2008-07-18 | 123 | 127 | 123 | 125 | 93,000 | 1,250 |
| 2008-07-17 | 129 | 129 | 122 | 124 | 164,000 | 1,240 |
| 2008-07-16 | 127 | 130 | 123 | 125 | 138,000 | 1,250 |
| 2008-07-15 | 137 | 139 | 121 | 126 | 279,000 | 1,260 |
| 2008-07-14 | 135 | 139 | 135 | 139 | 9,000 | 1,390 |
| 2008-07-11 | 137 | 138 | 136 | 138 | 18,000 | 1,380 |
| 2008-07-10 | 137 | 138 | 136 | 137 | 65,000 | 1,370 |
| 2008-07-09 | 137 | 140 | 137 | 137 | 73,000 | 1,370 |
| 2008-07-08 | 139 | 139 | 136 | 137 | 23,000 | 1,370 |
| 2008-07-07 | 137 | 141 | 135 | 137 | 42,000 | 1,370 |
| 2008-07-04 | 137 | 139 | 135 | 139 | 82,000 | 1,390 |
| 2008-07-03 | 135 | 143 | 131 | 136 | 97,000 | 1,360 |
| 2008-07-02 | 141 | 141 | 136 | 136 | 59,000 | 1,360 |
| 2008-07-01 | 141 | 141 | 135 | 141 | 112,000 | 1,410 |
| 2008-06-30 | 142 | 143 | 141 | 141 | 42,000 | 1,410 |
| 2008-06-27 | 140 | 143 | 140 | 142 | 153,000 | 1,420 |
| 2008-06-26 | 141 | 147 | 139 | 144 | 153,000 | 1,440 |
| 2008-06-25 | 142 | 142 | 137 | 141 | 136,000 | 1,410 |
| 2008-06-24 | 137 | 145 | 137 | 142 | 319,000 | 1,420 |
| 2008-06-23 | 136 | 138 | 133 | 136 | 223,000 | 1,360 |
| 2008-06-20 | 136 | 136 | 131 | 135 | 375,000 | 1,350 |
| 2008-06-19 | 137 | 137 | 133 | 135 | 211,000 | 1,350 |
| 2008-06-18 | 132 | 144 | 132 | 134 | 346,000 | 1,340 |
| 2008-06-17 | 134 | 136 | 131 | 132 | 192,000 | 1,320 |
| 2008-06-16 | 138 | 139 | 133 | 135 | 239,000 | 1,350 |
| 2008-06-13 | 134 | 140 | 130 | 132 | 217,000 | 1,320 |
| 2008-06-12 | 138 | 139 | 132 | 133 | 165,000 | 1,330 |
| 2008-06-11 | 147 | 147 | 140 | 142 | 87,000 | 1,420 |
| 2008-06-10 | 151 | 151 | 146 | 146 | 40,000 | 1,460 |
| 2008-06-09 | 151 | 152 | 148 | 149 | 122,000 | 1,490 |
| 2008-06-06 | 158 | 158 | 151 | 154 | 75,000 | 1,540 |
| 2008-06-05 | 155 | 157 | 153 | 157 | 118,000 | 1,570 |
| 2008-06-04 | 152 | 153 | 149 | 149 | 69,000 | 1,490 |
| 2008-06-03 | 154 | 156 | 153 | 153 | 15,000 | 1,530 |
| 2008-06-02 | 156 | 159 | 152 | 154 | 88,000 | 1,540 |
| 2008-05-30 | 159 | 159 | 154 | 159 | 34,000 | 1,590 |
| 2008-05-29 | 154 | 158 | 150 | 158 | 49,000 | 1,580 |
| 2008-05-28 | 151 | 152 | 149 | 149 | 23,000 | 1,490 |
| 2008-05-27 | 157 | 157 | 150 | 152 | 67,000 | 1,520 |
| 2008-05-26 | 160 | 160 | 153 | 153 | 77,000 | 1,530 |
| 2008-05-23 | 161 | 162 | 158 | 160 | 49,000 | 1,600 |
| 2008-05-22 | 158 | 160 | 155 | 160 | 80,000 | 1,600 |
| 2008-05-21 | 164 | 164 | 161 | 161 | 69,000 | 1,610 |
| 2008-05-20 | 166 | 168 | 165 | 167 | 69,000 | 1,670 |
| 2008-05-19 | 164 | 168 | 164 | 166 | 84,000 | 1,660 |
| 2008-05-16 | 173 | 173 | 160 | 163 | 170,000 | 1,630 |
| 2008-05-15 | 173 | 180 | 172 | 172 | 392,000 | 1,720 |
| 2008-05-14 | 170 | 174 | 170 | 172 | 133,000 | 1,720 |
| 2008-05-13 | 165 | 177 | 165 | 173 | 278,000 | 1,730 |
| 2008-05-12 | 158 | 164 | 157 | 164 | 124,000 | 1,640 |
| 2008-05-09 | 162 | 164 | 156 | 161 | 130,000 | 1,610 |
| 2008-05-08 | 162 | 163 | 160 | 162 | 61,000 | 1,620 |
| 2008-05-07 | 163 | 164 | 161 | 164 | 432,000 | 1,640 |
| 2008-05-02 | 151 | 158 | 149 | 158 | 132,000 | 1,580 |
| 2008-05-01 | 151 | 152 | 149 | 149 | 67,000 | 1,490 |
| 2008-04-30 | 150 | 152 | 148 | 151 | 86,000 | 1,510 |
| 2008-04-28 | 148 | 152 | 148 | 148 | 84,000 | 1,480 |
| 2008-04-25 | 148 | 148 | 145 | 146 | 93,000 | 1,460 |
| 2008-04-24 | 154 | 154 | 146 | 146 | 219,000 | 1,460 |
| 2008-04-23 | 140 | 157 | 140 | 150 | 179,000 | 1,500 |
| 2008-04-22 | 139 | 141 | 138 | 140 | 102,000 | 1,400 |
| 2008-04-21 | 143 | 144 | 140 | 140 | 146,000 | 1,400 |
| 2008-04-18 | 130 | 147 | 129 | 141 | 575,000 | 1,410 |
| 2008-04-17 | 125 | 127 | 123 | 126 | 50,000 | 1,260 |
| 2008-04-16 | 122 | 123 | 122 | 122 | 21,000 | 1,220 |
| 2008-04-15 | 122 | 123 | 120 | 121 | 21,000 | 1,210 |
| 2008-04-14 | 119 | 122 | 117 | 121 | 51,000 | 1,210 |
| 2008-04-11 | 122 | 124 | 122 | 122 | 34,000 | 1,220 |
| 2008-04-10 | 124 | 124 | 122 | 123 | 10,000 | 1,230 |
| 2008-04-09 | 129 | 129 | 123 | 123 | 74,000 | 1,230 |
| 2008-04-08 | 131 | 131 | 128 | 129 | 52,000 | 1,290 |
| 2008-04-07 | 127 | 131 | 127 | 131 | 32,000 | 1,310 |
| 2008-04-04 | 126 | 127 | 125 | 125 | 28,000 | 1,250 |
| 2008-04-03 | 126 | 130 | 126 | 126 | 86,000 | 1,260 |
| 2008-04-02 | 128 | 128 | 124 | 127 | 37,000 | 1,270 |
| 2008-04-01 | 125 | 126 | 122 | 124 | 37,000 | 1,240 |
| 2008-03-31 | 124 | 126 | 123 | 124 | 47,000 | 1,240 |
| 2008-03-28 | 125 | 125 | 121 | 124 | 38,000 | 1,240 |
| 2008-03-27 | 127 | 127 | 125 | 127 | 20,000 | 1,270 |
| 2008-03-26 | 125 | 127 | 124 | 125 | 14,000 | 1,250 |
| 2008-03-25 | 132 | 133 | 127 | 127 | 44,000 | 1,270 |
| 2008-03-24 | 125 | 132 | 125 | 130 | 51,000 | 1,300 |
| 2008-03-21 | 118 | 125 | 118 | 124 | 46,000 | 1,240 |
| 2008-03-19 | 115 | 122 | 115 | 120 | 65,000 | 1,200 |
| 2008-03-18 | 120 | 120 | 117 | 117 | 48,000 | 1,170 |
| 2008-03-17 | 117 | 124 | 116 | 116 | 78,000 | 1,160 |
| 2008-03-14 | 127 | 128 | 121 | 122 | 82,000 | 1,220 |
| 2008-03-13 | 133 | 134 | 121 | 124 | 54,000 | 1,240 |
| 2008-03-12 | 138 | 140 | 133 | 133 | 44,000 | 1,330 |
| 2008-03-11 | 128 | 134 | 125 | 133 | 46,000 | 1,330 |
| 2008-03-10 | 135 | 136 | 127 | 131 | 67,000 | 1,310 |
| 2008-03-07 | 140 | 140 | 134 | 134 | 60,000 | 1,340 |
| 2008-03-06 | 134 | 148 | 134 | 142 | 55,000 | 1,420 |
| 2008-03-05 | 134 | 137 | 132 | 133 | 36,000 | 1,330 |
| 2008-03-04 | 140 | 140 | 135 | 137 | 62,000 | 1,370 |
| 2008-03-03 | 145 | 145 | 139 | 139 | 63,000 | 1,390 |
| 2008-02-29 | 145 | 147 | 143 | 145 | 73,000 | 1,450 |
| 2008-02-28 | 150 | 151 | 144 | 146 | 108,000 | 1,460 |
| 2008-02-27 | 154 | 154 | 151 | 151 | 49,000 | 1,510 |
| 2008-02-26 | 157 | 157 | 151 | 153 | 87,000 | 1,530 |
| 2008-02-25 | 160 | 160 | 151 | 153 | 130,000 | 1,530 |
| 2008-02-22 | 159 | 161 | 158 | 159 | 105,000 | 1,590 |
| 2008-02-21 | 163 | 163 | 158 | 161 | 204,000 | 1,610 |
| 2008-02-20 | 156 | 167 | 153 | 158 | 287,000 | 1,580 |
| 2008-02-19 | 153 | 163 | 151 | 156 | 318,000 | 1,560 |
| 2008-02-18 | 150 | 153 | 147 | 150 | 125,000 | 1,500 |
| 2008-02-15 | 151 | 154 | 145 | 153 | 208,000 | 1,530 |
| 2008-02-14 | 150 | 160 | 148 | 156 | 498,000 | 1,560 |
| 2008-02-13 | 139 | 146 | 137 | 142 | 132,000 | 1,420 |
| 2008-02-12 | 136 | 140 | 131 | 134 | 80,000 | 1,340 |
| 2008-02-08 | 137 | 140 | 135 | 138 | 87,000 | 1,380 |
| 2008-02-07 | 142 | 146 | 140 | 141 | 67,000 | 1,410 |
| 2008-02-06 | 138 | 145 | 135 | 145 | 237,000 | 1,450 |
| 2008-02-05 | 132 | 148 | 131 | 148 | 282,000 | 1,480 |
| 2008-02-04 | 128 | 133 | 128 | 130 | 92,000 | 1,300 |
| 2008-02-01 | 127 | 131 | 124 | 126 | 123,000 | 1,260 |
| 2008-01-31 | 119 | 125 | 117 | 125 | 111,000 | 1,250 |
| 2008-01-30 | 120 | 120 | 117 | 119 | 70,000 | 1,190 |
| 2008-01-29 | 119 | 122 | 118 | 122 | 47,000 | 1,220 |
| 2008-01-28 | 115 | 119 | 114 | 119 | 75,000 | 1,190 |
| 2008-01-25 | 113 | 120 | 113 | 120 | 114,000 | 1,200 |
| 2008-01-24 | 116 | 116 | 111 | 114 | 111,000 | 1,140 |
| 2008-01-23 | 109 | 111 | 105 | 109 | 150,000 | 1,090 |
| 2008-01-22 | 105 | 109 | 100 | 100 | 210,000 | 1,000 |
| 2008-01-21 | 112 | 117 | 110 | 113 | 101,000 | 1,130 |
| 2008-01-18 | 108 | 123 | 102 | 118 | 336,000 | 1,180 |
| 2008-01-17 | 109 | 116 | 108 | 113 | 661,000 | 1,130 |
| 2008-01-16 | 126 | 128 | 110 | 114 | 488,000 | 1,140 |
| 2008-01-15 | 148 | 148 | 140 | 141 | 165,000 | 1,410 |
| 2008-01-11 | 160 | 160 | 147 | 149 | 132,000 | 1,490 |
| 2008-01-10 | 162 | 162 | 160 | 160 | 47,000 | 1,600 |
| 2008-01-09 | 158 | 164 | 156 | 160 | 95,000 | 1,600 |
| 2008-01-08 | 158 | 161 | 157 | 161 | 31,000 | 1,610 |
| 2008-01-07 | 164 | 167 | 157 | 159 | 114,000 | 1,590 |
| 2008-01-04 | 153 | 172 | 153 | 168 | 333,000 | 1,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
